Options Chain for ARISTA NETWORKS INC COM SHS (ANET) - $150.15 as of 5/6/2026 4:50:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 76.70 | 80.05 | 78.38 | % | 1.21 | 0 | 5 | 1.31 | 1.00 | 0.00 | -0.01 | 5/6/2026 2:58:58 PM EST | |||
| 70.00 | 71.75 | 74.95 | 73.35 | 95.70 | 0.00 | 0.00% | 1.05 | 0 | 2 | 1.21 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/6/2026 2:58:58 PM EST |
| 75.00 | 66.80 | 69.90 | 68.35 | 73.45 | 0.00 | 0.00% | 0.91 | 0 | 40 | 1.13 | 0.99 | 0.00 | -0.01 | 4/10/2026 | 5/6/2026 2:58:58 PM EST |
| 80.00 | 61.95 | 64.90 | 63.43 | 68.30 | -19.05 | -21.81% | 0.79 | 1 | 17 | 0.99 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 85.00 | 57.10 | 60.10 | 58.60 | 81.05 | 0.00 | 0.00% | 0.69 | 0 | 8 | 0.98 | 0.98 | 0.00 | -0.02 | 4/28/2026 | 5/6/2026 2:58:58 PM EST |
| 90.00 | 52.30 | 55.40 | 53.85 | 59.45 | -18.40 | -23.64% | 0.60 | 1 | 11 | 0.91 | 0.97 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 95.00 | 47.55 | 50.45 | 49.00 | 70.65 | 0.00 | 0.00% | 0.52 | 0 | 4 | 0.81 | 0.96 | 0.00 | -0.03 | 4/28/2026 | 5/6/2026 2:58:58 PM EST |
| 100.00 | 42.85 | 45.80 | 44.33 | 44.05 | -24.30 | -35.56% | 0.44 | 3 | 12 | 0.54 | 0.94 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 105.00 | 38.30 | 41.40 | 39.85 | 67.70 | 0.00 | 0.00% | 0.38 | 0 | 16 | 0.52 | 0.92 | 0.00 | -0.04 | 5/5/2026 | 5/6/2026 2:58:58 PM EST |
| 110.00 | 33.80 | 36.75 | 35.28 | 34.20 | -21.72 | -38.85% | 0.32 | 19 | 14 | 0.53 | 0.89 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 115.00 | 29.60 | 32.75 | 31.18 | 59.77 | 0.00 | 0.00% | 0.27 | 0 | 52 | 0.52 | 0.85 | 0.01 | -0.06 | 5/5/2026 | 5/6/2026 2:58:58 PM EST |
| 120.00 | 25.90 | 28.60 | 27.25 | 27.30 | -29.50 | -51.94% | 0.23 | 28 | 50 | 0.51 | 0.81 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 125.00 | 21.95 | 24.90 | 23.43 | 23.00 | -30.60 | -57.09% | 0.19 | 12 | 137 | 0.50 | 0.76 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 130.00 | 19.75 | 20.95 | 20.35 | 19.94 | -25.96 | -56.56% | 0.16 | 39 | 267 | 0.49 | 0.71 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 135.00 | 16.50 | 18.25 | 17.38 | 16.70 | -25.60 | -60.52% | 0.13 | 49 | 117 | 0.50 | 0.65 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 140.00 | 13.80 | 15.00 | 14.40 | 14.15 | -24.40 | -63.30% | 0.10 | 137 | 309 | 0.50 | 0.59 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 145.00 | 11.55 | 12.50 | 12.03 | 11.90 | -24.05 | -66.90% | 0.08 | 255 | 278 | 0.50 | 0.53 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 150.00 | 10.00 | 10.30 | 10.15 | 9.75 | -22.20 | -69.49% | 0.07 | 357 | 369 | 0.50 | 0.46 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 155.00 | 7.95 | 8.60 | 8.28 | 8.00 | -22.41 | -73.70% | 0.05 | 105 | 232 | 0.49 | 0.41 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 160.00 | 6.55 | 7.00 | 6.78 | 6.50 | -17.10 | -72.46% | 0.04 | 132 | 338 | 0.49 | 0.35 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 165.00 | 5.35 | 5.75 | 5.55 | 5.35 | -16.23 | -75.21% | 0.03 | 148 | 492 | 0.49 | 0.30 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 170.00 | 4.30 | 4.70 | 4.50 | 4.35 | -13.75 | -75.97% | 0.03 | 175 | 600 | 0.49 | 0.26 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 175.00 | 3.30 | 3.85 | 3.58 | 3.70 | -12.29 | -76.87% | 0.02 | 378 | 580 | 0.50 | 0.22 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 180.00 | 2.65 | 3.10 | 2.88 | 3.00 | -10.77 | -78.22% | 0.02 | 312 | 261 | 0.50 | 0.18 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 185.00 | 2.35 | 2.57 | 2.46 | 2.40 | -9.33 | -79.54% | 0.01 | 176 | 861 | 0.50 | 0.15 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 190.00 | 1.55 | 2.26 | 1.91 | 1.82 | -8.90 | -83.03% | 0.01 | 93 | 224 | 0.50 | 0.13 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 195.00 | 1.48 | 1.88 | 1.68 | 1.95 | -7.05 | -78.34% | 0.01 | 23 | 102 | 0.51 | 0.11 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 200.00 | 1.20 | 1.57 | 1.39 | 1.38 | -6.32 | -82.08% | 0.01 | 499 | 724 | 0.53 | 0.10 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 210.00 | 0.80 | 1.14 | 0.97 | 0.90 | -4.65 | -83.79% | 0.00 | 31 | 658 | 0.54 | 0.07 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 220.00 | 0.35 | 0.89 | 0.62 | 0.66 | -3.68 | -84.80% | 0.00 | 28 | 139 | 0.53 | 0.05 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 230.00 | 0.30 | 0.69 | 0.50 | 0.61 | -2.74 | -81.80% | 0.00 | 6 | 516 | 0.55 | 0.04 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 240.00 | 0.20 | 0.68 | 0.44 | 0.36 | -2.22 | -86.05% | 0.00 | 1 | 36 | 0.58 | 0.03 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 250.00 | 0.05 | 0.55 | 0.30 | 0.26 | -1.53 | -85.48% | 0.00 | 66 | 148 | 0.54 | 0.03 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.15 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 5/6/2026 2:58:58 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 5/6/2026 2:58:58 PM EST |
| 75.00 | 0.08 | 0.28 | 0.18 | 0.18 | -0.01 | -5.27% | 0.00 | 8 | 84 | 0.67 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.74 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 5/6/2026 2:58:58 PM EST |
| 85.00 | 0.24 | 0.53 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 2 | 74 | 0.63 | -0.02 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 90.00 | 0.30 | 0.85 | 0.58 | 0.50 | -0.15 | -23.08% | 0.01 | 10 | 102 | 0.60 | -0.03 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 95.00 | 0.61 | 1.53 | 1.07 | 0.83 | +0.17 | +25.76% | 0.01 | 63 | 91 | 0.59 | -0.04 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 100.00 | 0.91 | 1.14 | 1.03 | 1.01 | +0.45 | +80.36% | 0.01 | 29 | 524 | 0.56 | -0.06 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 105.00 | 1.29 | 1.64 | 1.47 | 1.48 | +0.96 | +184.62% | 0.01 | 25 | 532 | 0.55 | -0.08 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 110.00 | 1.80 | 2.17 | 1.99 | 2.08 | +0.98 | +89.10% | 0.02 | 136 | 583 | 0.53 | -0.11 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 115.00 | 2.60 | 2.85 | 2.73 | 2.74 | +1.44 | +110.77% | 0.02 | 15,693 | 342 | 0.53 | -0.15 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 120.00 | 3.60 | 3.90 | 3.75 | 3.85 | +2.13 | +123.84% | 0.03 | 161 | 261 | 0.52 | -0.19 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 125.00 | 4.75 | 5.20 | 4.98 | 5.15 | +2.90 | +128.89% | 0.04 | 278 | 542 | 0.51 | -0.24 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 130.00 | 6.35 | 6.85 | 6.60 | 6.75 | +3.83 | +131.17% | 0.05 | 474 | 279 | 0.51 | -0.29 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 135.00 | 8.20 | 8.65 | 8.43 | 8.81 | +5.16 | +141.37% | 0.06 | 114 | 252 | 0.51 | -0.35 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 140.00 | 10.40 | 10.90 | 10.65 | 11.20 | +6.46 | +136.29% | 0.08 | 181 | 583 | 0.50 | -0.41 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 145.00 | 12.90 | 13.45 | 13.18 | 13.63 | +7.54 | +123.81% | 0.09 | 90 | 630 | 0.50 | -0.47 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 150.00 | 15.75 | 16.30 | 16.03 | 16.56 | +8.89 | +115.91% | 0.11 | 70 | 744 | 0.50 | -0.54 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 155.00 | 18.70 | 19.50 | 19.10 | 19.87 | +10.52 | +112.52% | 0.12 | 1 | 633 | 0.49 | -0.59 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 160.00 | 22.40 | 24.15 | 23.28 | 24.20 | +12.50 | +106.84% | 0.15 | 16 | 47 | 0.50 | -0.65 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 165.00 | 25.65 | 28.10 | 26.88 | 25.96 | +12.91 | +98.93% | 0.16 | 15 | 131 | 0.51 | -0.70 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 170.00 | 30.05 | 32.40 | 31.23 | 31.72 | +15.52 | +95.81% | 0.18 | 25 | 187 | 0.53 | -0.74 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 175.00 | 34.20 | 36.60 | 35.40 | 34.70 | +17.15 | +97.73% | 0.20 | 2 | 35 | 0.53 | -0.78 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 180.00 | 38.30 | 40.95 | 39.63 | 20.20 | 0.00 | 0.00% | 0.22 | 0 | 49 | 0.50 | -0.82 | 0.01 | -0.06 | 5/5/2026 | 5/6/2026 2:58:58 PM EST |
| 185.00 | 42.35 | 45.45 | 43.90 | 23.40 | 0.00 | 0.00% | 0.24 | 0 | 10 | 0.60 | -0.85 | 0.01 | -0.05 | 5/5/2026 | 5/6/2026 2:58:58 PM EST |
| 190.00 | 47.55 | 50.05 | 48.80 | 49.66 | +20.76 | +71.84% | 0.26 | 5 | 131 | 0.61 | -0.87 | 0.01 | -0.05 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 195.00 | 51.65 | 54.75 | 53.20 | % | 0.27 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.04 | 5/6/2026 2:58:58 PM EST | |||
| 200.00 | 56.95 | 59.55 | 58.25 | 55.80 | +20.40 | +57.63% | 0.29 | 1 | 3 | 0.65 | -0.90 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 2:58:58 PM EST |
| 210.00 | 66.00 | 69.25 | 67.63 | % | 0.32 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.03 | 5/6/2026 2:58:58 PM EST | |||
| 220.00 | 76.05 | 79.10 | 77.58 | 51.80 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.74 | -0.95 | 0.00 | -0.03 | 4/27/2026 | 5/6/2026 2:58:58 PM EST |
| 230.00 | 85.90 | 89.05 | 87.48 | 66.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.78 | -0.96 | 0.00 | -0.02 | 4/17/2026 | 5/6/2026 2:58:58 PM EST |
| 240.00 | 95.60 | 99.05 | 97.33 | % | 0.41 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 5/6/2026 2:58:58 PM EST | |||
| 250.00 | 105.50 | 109.05 | 107.28 | 85.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 4/28/2026 | 5/6/2026 2:58:58 PM EST |